PT Trimegah Sekuritas Indonesia Tbk (IDX:TRIM)
Indonesia · Delayed Price · Currency is IDR 645.00
+5.00 (0.78%)
Sep 2, 2026, 11:40 AM WIB
IDX:TRIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 635.00 | 635.00 | 615.00 | 635.00 | 635.00 | 0.79% | 97,100 |
| Aug 31, 2026 | 640.00 | 640.00 | 605.00 | 630.00 | 630.00 | - | 608,500 |
| Aug 28, 2026 | 620.00 | 660.00 | 620.00 | 630.00 | 630.00 | 5.00% | 562,400 |
| Aug 27, 2026 | 610.00 | 615.00 | 600.00 | 600.00 | 600.00 | - | 248,100 |
| Aug 26, 2026 | 600.00 | 630.00 | 595.00 | 600.00 | 600.00 | -1.64% | 111,800 |
| Aug 24, 2026 | 610.00 | 610.00 | 600.00 | 610.00 | 610.00 | - | 49,000 |
| Aug 21, 2026 | 610.00 | 615.00 | 600.00 | 610.00 | 610.00 | - | 484,100 |
| Aug 20, 2026 | 590.00 | 615.00 | 590.00 | 610.00 | 610.00 | 1.67% | 621,300 |
| Aug 19, 2026 | 595.00 | 610.00 | 590.00 | 600.00 | 600.00 | 0.84% | 17,900 |
| Aug 18, 2026 | 595.00 | 600.00 | 585.00 | 595.00 | 595.00 | - | 42,100 |
| Aug 14, 2026 | 610.00 | 610.00 | 570.00 | 595.00 | 595.00 | - | 692,600 |
| Aug 13, 2026 | 590.00 | 630.00 | 575.00 | 595.00 | 595.00 | 0.85% | 75,500 |
| Aug 12, 2026 | 600.00 | 605.00 | 565.00 | 590.00 | 590.00 | -1.67% | 98,300 |
| Aug 11, 2026 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | - | 45,700 |
| Aug 10, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | - | 45,400 |
| Aug 7, 2026 | 610.00 | 610.00 | 580.00 | 600.00 | 600.00 | -1.64% | 119,000 |
| Aug 6, 2026 | 595.00 | 655.00 | 590.00 | 610.00 | 610.00 | 2.52% | 944,900 |
| Aug 5, 2026 | 600.00 | 600.00 | 585.00 | 595.00 | 595.00 | -1.65% | 184,300 |
| Aug 4, 2026 | 625.00 | 655.00 | 585.00 | 605.00 | 605.00 | -1.63% | 327,000 |
| Aug 3, 2026 | 560.00 | 615.00 | 560.00 | 615.00 | 615.00 | 8.85% | 2,689,800 |
| Jul 31, 2026 | 550.00 | 570.00 | 550.00 | 565.00 | 565.00 | 2.73% | 66,700 |
| Jul 30, 2026 | 550.00 | 565.00 | 550.00 | 550.00 | 550.00 | - | 36,700 |
| Jul 29, 2026 | 560.00 | 560.00 | 545.00 | 550.00 | 550.00 | -1.79% | 110,300 |
| Jul 28, 2026 | 585.00 | 585.00 | 550.00 | 560.00 | 560.00 | -4.27% | 93,000 |
| Jul 27, 2026 | 590.00 | 600.00 | 565.00 | 585.00 | 585.00 | 0.86% | 60,000 |
| Jul 24, 2026 | 590.00 | 590.00 | 565.00 | 580.00 | 580.00 | -0.85% | 53,100 |
| Jul 23, 2026 | 575.00 | 605.00 | 575.00 | 585.00 | 585.00 | 3.54% | 1,380,800 |
| Jul 22, 2026 | 560.00 | 570.00 | 560.00 | 565.00 | 565.00 | 0.89% | 11,400 |
| Jul 21, 2026 | 560.00 | 565.00 | 555.00 | 560.00 | 560.00 | - | 246,100 |
| Jul 20, 2026 | 560.00 | 575.00 | 560.00 | 560.00 | 560.00 | - | 26,000 |
| Jul 17, 2026 | 555.00 | 575.00 | 555.00 | 560.00 | 560.00 | -0.88% | 6,000 |
| Jul 16, 2026 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | -0.88% | 53,500 |
| Jul 15, 2026 | 560.00 | 570.00 | 550.00 | 570.00 | 570.00 | 0.88% | 90,600 |
| Jul 14, 2026 | 575.00 | 575.00 | 535.00 | 565.00 | 565.00 | 0.89% | 39,200 |
| Jul 13, 2026 | 570.00 | 585.00 | 550.00 | 560.00 | 560.00 | -1.75% | 27,000 |
| Jul 10, 2026 | 580.00 | 590.00 | 555.00 | 570.00 | 570.00 | - | 45,100 |
| Jul 9, 2026 | 570.00 | 595.00 | 570.00 | 570.00 | 570.00 | - | 47,500 |
| Jul 8, 2026 | 570.00 | 590.00 | 550.00 | 570.00 | 570.00 | - | 140,900 |
| Jul 7, 2026 | 565.00 | 570.00 | 555.00 | 570.00 | 570.00 | 1.79% | 33,400 |
| Jul 6, 2026 | 570.00 | 570.00 | 550.00 | 560.00 | 560.00 | -0.88% | 36,600 |
| Jul 3, 2026 | 570.00 | 575.00 | 535.00 | 565.00 | 565.00 | -0.88% | 1,095,100 |
| Jul 2, 2026 | 565.00 | 595.00 | 550.00 | 570.00 | 570.00 | 0.88% | 60,300 |
| Jul 1, 2026 | 600.00 | 600.00 | 550.00 | 565.00 | 565.00 | -5.68% | 251,500 |
| Jun 30, 2026 | 535.00 | 600.00 | 515.00 | 600.00 | 599.00 | 11.11% | 484,200 |
| Jun 29, 2026 | 540.00 | 540.00 | 535.00 | 540.00 | 539.10 | -1.82% | 8,700 |
| Jun 26, 2026 | 550.00 | 565.00 | 540.00 | 550.00 | 549.08 | - | 5,300 |
| Jun 25, 2026 | 535.00 | 555.00 | 535.00 | 550.00 | 549.08 | 2.80% | 24,500 |
| Jun 24, 2026 | 545.00 | 550.00 | 535.00 | 535.00 | 534.11 | -0.93% | 123,200 |
| Jun 23, 2026 | 555.00 | 555.00 | 535.00 | 540.00 | 539.10 | -0.92% | 41,000 |
| Jun 22, 2026 | 565.00 | 570.00 | 545.00 | 545.00 | 544.09 | -1.80% | 106,700 |